Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 7.430 | 7.430 | 7.270 | 7.350 | 203,470 | +0.08(+1.10%) |
Jul 25, 2024 | 7.190 | 7.420 | 7.110 | 7.270 | 193,170 | +0.09(+1.25%) |
Jul 24, 2024 | 7.400 | 7.620 | 7.170 | 7.180 | 269,904 | -0.30(-4.01%) |
Jul 23, 2024 | 7.210 | 7.530 | 7.170 | 7.480 | 190,783 | +0.25(+3.46%) |
Jul 22, 2024 | 7.110 | 7.280 | 7.090 | 7.230 | 213,665 | +0.13(+1.83%) |
Jul 19, 2024 | 7.190 | 7.190 | 6.970 | 7.100 | 229,254 | -0.08(-1.11%) |
Jul 18, 2024 | 7.040 | 7.290 | 7.040 | 7.180 | 391,086 | +0.11(+1.56%) |
Jul 17, 2024 | 7.090 | 7.300 | 6.960 | 7.070 | 319,941 | -0.09(-1.26%) |
Jul 16, 2024 | 6.750 | 7.220 | 6.750 | 7.160 | 315,352 | +0.47(+7.03%) |
Jul 15, 2024 | 6.640 | 6.840 | 6.568 | 6.690 | 490,751 | +0.09(+1.36%) |
Jul 12, 2024 | 6.790 | 6.800 | 6.560 | 6.600 | 232,274 | -0.08(-1.20%) |
Jul 11, 2024 | 6.500 | 6.890 | 6.460 | 6.680 | 298,145 | +0.26(+4.05%) |
Jul 10, 2024 | 6.430 | 6.460 | 6.340 | 6.420 | 208,822 | +0.01(+0.16%) |
Jul 09, 2024 | 6.470 | 6.470 | 6.310 | 6.410 | 337,950 | -0.07(-1.08%) |
Jul 08, 2024 | 6.440 | 6.530 | 6.400 | 6.480 | 292,996 | +0.09(+1.41%) |
Jul 05, 2024 | 6.660 | 6.660 | 6.360 | 6.390 | 182,246 | -0.27(-4.05%) |
Jul 03, 2024 | 6.560 | 6.680 | 6.500 | 6.660 | 231,897 | +0.13(+1.99%) |
Jul 02, 2024 | 6.520 | 6.640 | 6.470 | 6.530 | 505,487 | +0.02(+0.31%) |
Jul 01, 2024 | 6.920 | 6.960 | 6.360 | 6.510 | 297,306 | -0.41(-5.92%) |
Jun 28, 2024 | 6.800 | 7.050 | 6.740 | 6.920 | 793,333 | +0.20(+2.98%) |
Jun 27, 2024 | 6.540 | 6.780 | 6.490 | 6.720 | 190,510 | +0.20(+3.07%) |
Jun 26, 2024 | 6.490 | 6.620 | 6.420 | 6.520 | 203,020 | -0.03(-0.46%) |
Jun 25, 2024 | 6.600 | 6.640 | 6.500 | 6.550 | 193,979 | -0.05(-0.76%) |
Jun 24, 2024 | 6.870 | 7.037 | 6.600 | 6.600 | 158,381 | -0.26(-3.79%) |
Jun 21, 2024 | 6.730 | 6.930 | 6.700 | 6.860 | 409,789 | +0.14(+2.08%) |
Jun 20, 2024 | 6.640 | 6.820 | 6.620 | 6.720 | 180,344 | +0.12(+1.82%) |
Jun 18, 2024 | 6.700 | 6.780 | 6.590 | 6.600 | 161,943 | -0.13(-1.93%) |
Jun 17, 2024 | 6.560 | 6.760 | 6.510 | 6.730 | 169,931 | +0.09(+1.36%) |
Jun 14, 2024 | 6.920 | 6.920 | 6.585 | 6.640 | 495,977 | -0.34(-4.87%) |
Jun 13, 2024 | 6.810 | 7.000 | 6.720 | 6.980 | 282,767 | +0.18(+2.65%) |
Jun 12, 2024 | 6.990 | 7.040 | 6.770 | 6.800 | 255,338 | -0.03(-0.44%) |
Jun 11, 2024 | 6.900 | 6.940 | 6.730 | 6.830 | 235,271 | -0.12(-1.73%) |
Jun 10, 2024 | 6.970 | 7.010 | 6.850 | 6.950 | 275,773 | -0.07(-1.00%) |
Jun 07, 2024 | 7.070 | 7.210 | 7.005 | 7.020 | 343,909 | -0.10(-1.40%) |
Jun 06, 2024 | 7.320 | 7.350 | 7.100 | 7.120 | 163,398 | -0.25(-3.46%) |
Jun 05, 2024 | 7.370 | 7.410 | 7.280 | 7.375 | 201,625 | +0.00(+0.07%) |
Jun 04, 2024 | 7.380 | 7.505 | 7.340 | 7.370 | 334,296 | -0.06(-0.81%) |
Jun 03, 2024 | 7.600 | 7.620 | 7.350 | 7.430 | 372,266 | -0.14(-1.85%) |
May 31, 2024 | 7.610 | 7.680 | 7.440 | 7.570 | 997,955 | -0.01(-0.13%) |
May 30, 2024 | 7.490 | 7.680 | 7.480 | 7.580 | 325,380 | +0.15(+2.02%) |
May 29, 2024 | 7.630 | 7.695 | 7.365 | 7.430 | 377,499 | -0.34(-4.38%) |
May 28, 2024 | 7.600 | 7.790 | 7.572 | 7.770 | 202,763 | +0.26(+3.46%) |
May 24, 2024 | 7.670 | 7.670 | 7.480 | 7.510 | 149,226 | -0.11(-1.44%) |
May 23, 2024 | 7.780 | 7.840 | 7.580 | 7.620 | 290,344 | -0.17(-2.18%) |
May 22, 2024 | 7.730 | 7.860 | 7.640 | 7.790 | 384,760 | +0.14(+1.83%) |
May 21, 2024 | 7.690 | 7.760 | 7.530 | 7.650 | 325,492 | -0.06(-0.78%) |
May 20, 2024 | 7.720 | 7.760 | 7.695 | 7.710 | 248,415 | -0.03(-0.39%) |
May 17, 2024 | 7.780 | 7.780 | 7.620 | 7.740 | 218,984 | -0.03(-0.39%) |
May 16, 2024 | 7.850 | 7.900 | 7.670 | 7.770 | 308,368 | +0.06(+0.78%) |
May 15, 2024 | 8.080 | 8.080 | 7.700 | 7.710 | 295,460 | -0.26(-3.26%) |
May 14, 2024 | 8.000 | 8.280 | 7.950 | 7.970 | 324,464 | +0.12(+1.53%) |
May 13, 2024 | 7.970 | 8.070 | 7.820 | 7.850 | 404,557 | -0.11(-1.38%) |
May 10, 2024 | 8.250 | 8.260 | 7.800 | 7.960 | 580,352 | -0.29(-3.52%) |
May 09, 2024 | 8.740 | 9.400 | 8.040 | 8.250 | 1,186,119 | +0.70(+9.27%) |
May 08, 2024 | 7.410 | 7.721 | 7.350 | 7.550 | 473,953 | +0.05(+0.67%) |
May 07, 2024 | 7.470 | 7.590 | 7.455 | 7.500 | 243,247 | +0.00(+0.00%) |
May 06, 2024 | 7.520 | 7.600 | 7.440 | 7.500 | 213,354 | +0.04(+0.54%) |
May 03, 2024 | 7.400 | 7.500 | 7.310 | 7.460 | 221,646 | +0.18(+2.47%) |
May 02, 2024 | 7.180 | 7.400 | 7.140 | 7.280 | 278,419 | +0.18(+2.54%) |